淺沼組の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/06/13 | 64 | 64 | 61 | 62 | -2 | -3.1% | 679,000 |
| 2013/06/12 | 64 | 66 | 62 | 64 | -2 | -3% | 900,000 |
| 2013/06/11 | 66 | 67 | 65 | 66 | -1 | -1.5% | 439,000 |
| 2013/06/10 | 67 | 67 | 64 | 67 | +5 | +8.1% | 470,000 |
| 2013/06/07 | 66 | 66 | 61 | 62 | -5 | -7.5% | 652,000 |
| 2013/06/06 | 70 | 71 | 67 | 67 | -5 | -6.9% | 829,000 |
| 2013/06/05 | 73 | 75 | 72 | 72 | -1 | -1.4% | 700,000 |
| 2013/06/04 | 72 | 73 | 70 | 73 | +2 | +2.8% | 506,000 |
| 2013/06/03 | 74 | 74 | 71 | 71 | -4 | -5.3% | 699,000 |
| 2013/05/31 | 76 | 76 | 74 | 75 | +1 | +1.4% | 438,000 |
| 2013/05/30 | 76 | 76 | 74 | 74 | -3 | -3.9% | 749,000 |
| 2013/05/29 | 77 | 79 | 76 | 77 | +1 | +1.3% | 550,000 |
| 2013/05/28 | 76 | 77 | 75 | 76 | ±0 | ±0% | 693,000 |
| 2013/05/27 | 77 | 77 | 76 | 76 | -2 | -2.6% | 635,000 |
| 2013/05/24 | 79 | 82 | 77 | 78 | -2 | -2.5% | 1,166,000 |
| 2013/05/23 | 86 | 88 | 80 | 80 | -5 | -5.9% | 1,626,000 |
| 2013/05/22 | 85 | 87 | 84 | 85 | ±0 | ±0% | 2,074,000 |
| 2013/05/21 | 85 | 85 | 84 | 85 | ±0 | ±0% | 793,000 |
| 2013/05/20 | 83 | 85 | 83 | 85 | +2 | +2.4% | 907,000 |
| 2013/05/17 | 79 | 83 | 79 | 83 | +3 | +3.8% | 1,019,000 |
| 2013/05/16 | 82 | 84 | 77 | 80 | -2 | -2.4% | 1,472,000 |
| 2013/05/15 | 88 | 88 | 81 | 82 | -4 | -4.7% | 1,587,000 |
| 2013/05/14 | 84 | 87 | 83 | 86 | +6 | +7.5% | 3,038,000 |
| 2013/05/13 | 80 | 81 | 79 | 80 | +1 | +1.3% | 539,000 |
| 2013/05/10 | 80 | 81 | 79 | 79 | ±0 | ±0% | 671,000 |
| 2013/05/09 | 81 | 82 | 79 | 79 | -2 | -2.5% | 817,000 |
| 2013/05/08 | 80 | 82 | 80 | 81 | +2 | +2.5% | 1,019,000 |
| 2013/05/07 | 81 | 82 | 78 | 79 | -1 | -1.3% | 1,601,000 |
| 2013/05/02 | 79 | 81 | 79 | 80 | -1 | -1.2% | 618,000 |
| 2013/05/01 | 81 | 83 | 80 | 81 | ±0 | ±0% | 571,000 |
| 2013/04/30 | 80 | 82 | 80 | 81 | +1 | +1.3% | 505,000 |
| 2013/04/26 | 82 | 83 | 79 | 80 | -2 | -2.4% | 804,000 |
| 2013/04/25 | 83 | 85 | 81 | 82 | -3 | -3.5% | 892,000 |
| 2013/04/24 | 87 | 87 | 83 | 85 | +1 | +1.2% | 1,578,000 |
| 2013/04/23 | 81 | 89 | 80 | 84 | +3 | +3.7% | 3,860,000 |
| 2013/04/22 | 76 | 81 | 76 | 81 | +6 | +8% | 2,519,000 |
| 2013/04/19 | 72 | 78 | 72 | 75 | +2 | +2.7% | 1,714,000 |
| 2013/04/18 | 73 | 74 | 72 | 73 | +1 | +1.4% | 373,000 |
| 2013/04/17 | 72 | 74 | 71 | 72 | +1 | +1.4% | 282,000 |
| 2013/04/16 | 71 | 73 | 70 | 71 | -1 | -1.4% | 411,000 |
| 2013/04/15 | 74 | 74 | 72 | 72 | -1 | -1.4% | 355,000 |
| 2013/04/12 | 73 | 74 | 73 | 73 | -1 | -1.4% | 117,000 |
| 2013/04/11 | 75 | 75 | 73 | 74 | -1 | -1.3% | 271,000 |
| 2013/04/10 | 75 | 77 | 74 | 75 | ±0 | ±0% | 237,000 |
| 2013/04/09 | 77 | 77 | 73 | 75 | ±0 | ±0% | 771,000 |
| 2013/04/08 | 72 | 75 | 71 | 75 | +4 | +5.6% | 801,000 |
| 2013/04/05 | 70 | 71 | 70 | 71 | +2 | +2.9% | 530,000 |
| 2013/04/04 | 67 | 69 | 66 | 69 | +1 | +1.5% | 305,000 |
| 2013/04/03 | 67 | 68 | 66 | 68 | +2 | +3% | 130,000 |
| 2013/04/02 | 66 | 67 | 64 | 66 | -2 | -2.9% | 575,000 |
2951～
3000
件表示中 / 3737件
類似銘柄と比較する
現在ご覧いただいている「浅沼組」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 浅沼組 | 76,200円 | +2.0% | +4.2% | 5.45% | 12.85倍 | 1.34倍 |
|
１８９２年創業の関西系中堅ゼネコン。学校や官公庁建築に実績を持つ。関西を地盤に全国展開 |
| 四電工 | 130,700円 | -5.6% | -12.1% | 4.97% | 12.35倍 | 0.96倍 |
|
四国電力系で売上比率５割未満。電気、空調工事主力。四国外の市場開拓やメガソーラー事業も |
| 第一建設 | 308,500円 | -1.7% | -13.2% | 4.21% | 12.12倍 | 0.76倍 |
|
ＪＲ東日本系。線路工事など同社依存度約７割。非鉄道も強化。関東、信越、東北地盤。好財務 |
| 若築建 | 446,000円 | +16.4% | +5.2% | 2.94% | 15.32倍 | 1.18倍 |
|
海上土木の中堅。陸上土木にも展開。官公庁向け工事が多いが、民間設備工事や海外事業も強化 |
| 世紀東 | 144,400円 | +1.2% | -1.5% | 4.85% | 13.55倍 | 1.27倍 |
|
東急系の道路舗装大手。環境対応や景観など技術多彩。関東中心に東日本が地盤。舗装材外販も |
市場注目の銘柄
チャート関連のコラム
